伊藤園の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 3,270 | 3,323 | 3,260 | 3,306 | +41 | +1.3% | 250,900 |
| 2024/10/25 | 3,280 | 3,282 | 3,252 | 3,265 | -14 | -0.4% | 201,600 |
| 2024/10/24 | 3,257 | 3,289 | 3,244 | 3,279 | +5 | +0.2% | 205,000 |
| 2024/10/23 | 3,305 | 3,317 | 3,261 | 3,274 | -14 | -0.4% | 182,500 |
| 2024/10/22 | 3,301 | 3,304 | 3,270 | 3,288 | -29 | -0.9% | 204,400 |
| 2024/10/21 | 3,257 | 3,321 | 3,243 | 3,317 | +71 | +2.2% | 347,400 |
| 2024/10/18 | 3,280 | 3,304 | 3,224 | 3,246 | -45 | -1.4% | 368,900 |
| 2024/10/17 | 3,314 | 3,329 | 3,283 | 3,291 | -33 | -1% | 293,000 |
| 2024/10/16 | 3,345 | 3,367 | 3,320 | 3,324 | -29 | -0.9% | 210,000 |
| 2024/10/15 | 3,354 | 3,376 | 3,344 | 3,353 | -1 | ±0% | 336,400 |
| 2024/10/11 | 3,324 | 3,371 | 3,318 | 3,354 | +5 | +0.1% | 226,100 |
| 2024/10/10 | 3,331 | 3,351 | 3,319 | 3,349 | +16 | +0.5% | 217,100 |
| 2024/10/09 | 3,313 | 3,350 | 3,313 | 3,333 | +21 | +0.6% | 166,400 |
| 2024/10/08 | 3,366 | 3,377 | 3,312 | 3,312 | -75 | -2.2% | 384,100 |
| 2024/10/07 | 3,403 | 3,414 | 3,380 | 3,387 | +1 | ±0% | 329,900 |
| 2024/10/04 | 3,330 | 3,390 | 3,327 | 3,386 | +18 | +0.5% | 445,600 |
| 2024/10/03 | 3,377 | 3,395 | 3,353 | 3,368 | +22 | +0.7% | 340,200 |
| 2024/10/02 | 3,360 | 3,376 | 3,334 | 3,346 | -38 | -1.1% | 386,700 |
| 2024/10/01 | 3,415 | 3,421 | 3,383 | 3,384 | -29 | -0.8% | 262,900 |
| 2024/09/30 | 3,408 | 3,457 | 3,402 | 3,413 | -45 | -1.3% | 373,200 |
| 2024/09/27 | 3,437 | 3,466 | 3,424 | 3,458 | +21 | +0.6% | 447,600 |
| 2024/09/26 | 3,374 | 3,437 | 3,359 | 3,437 | +62 | +1.8% | 432,200 |
| 2024/09/25 | 3,330 | 3,375 | 3,294 | 3,375 | +37 | +1.1% | 306,500 |
| 2024/09/24 | 3,320 | 3,341 | 3,309 | 3,338 | +20 | +0.6% | 320,000 |
| 2024/09/20 | 3,332 | 3,355 | 3,311 | 3,318 | -22 | -0.7% | 465,800 |
| 2024/09/19 | 3,288 | 3,384 | 3,285 | 3,340 | +65 | +2% | 520,100 |
| 2024/09/18 | 3,259 | 3,276 | 3,236 | 3,275 | +9 | +0.3% | 276,900 |
| 2024/09/17 | 3,226 | 3,266 | 3,205 | 3,266 | +52 | +1.6% | 339,900 |
| 2024/09/13 | 3,198 | 3,222 | 3,190 | 3,214 | -14 | -0.4% | 243,600 |
| 2024/09/12 | 3,216 | 3,233 | 3,192 | 3,228 | +31 | +1% | 324,300 |
| 2024/09/11 | 3,331 | 3,332 | 3,179 | 3,197 | -157 | -4.7% | 743,000 |
| 2024/09/10 | 3,343 | 3,390 | 3,325 | 3,354 | +20 | +0.6% | 415,300 |
| 2024/09/09 | 3,288 | 3,338 | 3,280 | 3,334 | +34 | +1% | 497,400 |
| 2024/09/06 | 3,265 | 3,302 | 3,260 | 3,300 | +35 | +1.1% | 468,200 |
| 2024/09/05 | 3,270 | 3,298 | 3,242 | 3,265 | ±0 | ±0% | 509,000 |
| 2024/09/04 | 3,327 | 3,395 | 3,264 | 3,265 | -98 | -2.9% | 1,098,900 |
| 2024/09/03 | 3,328 | 3,382 | 3,304 | 3,363 | -105 | -3% | 1,689,300 |
| 2024/09/02 | 3,549 | 3,557 | 3,445 | 3,468 | -55 | -1.6% | 584,300 |
| 2024/08/30 | 3,515 | 3,532 | 3,496 | 3,523 | -17 | -0.5% | 377,600 |
| 2024/08/29 | 3,557 | 3,570 | 3,518 | 3,540 | -17 | -0.5% | 271,900 |
| 2024/08/28 | 3,568 | 3,578 | 3,544 | 3,557 | -11 | -0.3% | 274,300 |
| 2024/08/27 | 3,560 | 3,575 | 3,554 | 3,568 | +15 | +0.4% | 219,300 |
| 2024/08/26 | 3,543 | 3,554 | 3,516 | 3,553 | +3 | +0.1% | 184,300 |
| 2024/08/23 | 3,543 | 3,555 | 3,524 | 3,550 | +39 | +1.1% | 198,500 |
| 2024/08/22 | 3,492 | 3,527 | 3,487 | 3,511 | +6 | +0.2% | 233,800 |
| 2024/08/21 | 3,520 | 3,530 | 3,492 | 3,505 | -18 | -0.5% | 193,400 |
| 2024/08/20 | 3,458 | 3,532 | 3,457 | 3,523 | +88 | +2.6% | 325,400 |
| 2024/08/19 | 3,456 | 3,476 | 3,423 | 3,435 | -27 | -0.8% | 299,000 |
| 2024/08/16 | 3,460 | 3,467 | 3,424 | 3,462 | +17 | +0.5% | 266,200 |
| 2024/08/15 | 3,415 | 3,458 | 3,411 | 3,445 | +15 | +0.4% | 219,500 |
201～
250
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「伊藤園」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 伊藤園 | 344,400円 | +3.7% | +11.9% | 1.39% | 25.38倍 | 2.28倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
| 不二製油 | 355,100円 | +19.2% | - | 1.46% | 18.50倍 | 1.45倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| 森永乳 | 336,600円 | +3.4% | +6.8% | 2.76% | 14.60倍 | 1.04倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| 寿スピリッツ | 185,700円 | +10.1% | +11.5% | 1.88% | 21.40倍 | 7.16倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
| ハウス食Ｇ | 285,900円 | +5.6% | +4.7% | 1.68% | 20.49倍 | 0.91倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
市場注目の銘柄
チャート関連のコラム
